Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9,04 | -0,55 % | CNY 9,09 | CNY 9,13 | CNY 8,99 | 4,94M |
| 2026-09-29 | CNY 9,09 | -0,22 % | CNY 9,05 | CNY 9,15 | CNY 9,03 | 5,67M |
| 2026-09-28 | CNY 9,11 | +0,44 % | CNY 9,08 | CNY 9,18 | CNY 8,99 | 8,50M |
| 2026-09-24 | CNY 9,07 | -1,31 % | CNY 9,11 | CNY 9,19 | CNY 9,03 | 6,79M |
| 2026-09-23 | CNY 9,19 | -1,39 % | CNY 9,33 | CNY 9,40 | CNY 9,16 | 8,17M |
| 2026-09-22 | CNY 9,32 | -1,89 % | CNY 9,56 | CNY 9,58 | CNY 9,21 | 13,11M |
| 2026-09-21 | CNY 9,50 | +4,05 % | CNY 9,20 | CNY 9,51 | CNY 9,08 | 19,56M |
| 2026-09-18 | CNY 9,13 | +1,56 % | CNY 8,89 | CNY 9,37 | CNY 8,81 | 24,05M |
| 2026-09-17 | CNY 8,99 | +1,01 % | CNY 8,80 | CNY 8,99 | CNY 8,60 | 26,32M |
| 2026-09-16 | CNY 8,90 | -8,53 % | CNY 8,77 | CNY 9,28 | CNY 8,76 | 38,75M |
| 2026-09-15 | CNY 9,73 | -9,99 % | CNY 10,01 | CNY 10,16 | CNY 9,73 | 10,80M |
| 2026-09-14 | CNY 10,81 | +2,17 % | CNY 10,49 | CNY 11,64 | CNY 10,30 | 53,41M |
| 2026-09-11 | CNY 10,58 | +9,98 % | CNY 9,71 | CNY 10,58 | CNY 9,50 | 31,99M |
| 2026-09-10 | CNY 9,62 | -1,74 % | CNY 9,88 | CNY 9,88 | CNY 9,55 | 6,15M |
| 2026-09-09 | CNY 9,79 | +1,14 % | CNY 9,64 | CNY 9,79 | CNY 9,49 | 6,49M |
| 2026-09-08 | CNY 9,68 | +1,15 % | CNY 9,57 | CNY 9,73 | CNY 9,54 | 3,84M |
| 2026-09-07 | CNY 9,57 | +2,03 % | CNY 9,42 | CNY 9,59 | CNY 9,37 | 4,22M |
| 2026-09-04 | CNY 9,38 | +0,97 % | CNY 9,30 | CNY 9,54 | CNY 9,26 | 4,82M |
| 2026-09-03 | CNY 9,29 | -2,21 % | CNY 9,60 | CNY 9,78 | CNY 9,29 | 6,92M |
| 2026-09-02 | CNY 9,50 | +0,42 % | CNY 9,46 | CNY 9,55 | CNY 9,31 | 4,89M |
| 2026-09-01 | CNY 9,46 | +1,94 % | CNY 9,25 | CNY 9,51 | CNY 9,25 | 5,15M |
| 2026-08-31 | CNY 9,28 | +0,11 % | CNY 9,27 | CNY 9,35 | CNY 9,23 | 3,28M |
| 2026-08-28 | CNY 9,27 | +0,98 % | CNY 9,20 | CNY 9,32 | CNY 9,13 | 3,94M |
| 2026-08-27 | CNY 9,18 | -0,86 % | CNY 9,23 | CNY 9,27 | CNY 9,14 | 3,26M |
| 2026-08-26 | CNY 9,26 | +0,11 % | CNY 9,26 | CNY 9,36 | CNY 9,22 | 3,66M |
| 2026-08-25 | CNY 9,25 | +3,01 % | CNY 9,10 | CNY 9,27 | CNY 9,04 | 5,50M |
| 2026-08-24 | CNY 8,98 | -0,66 % | CNY 9,03 | CNY 9,13 | CNY 8,95 | 2,55M |
| 2026-08-21 | CNY 9,04 | -1,31 % | CNY 9,09 | CNY 9,16 | CNY 8,92 | 4,31M |
| 2026-08-20 | CNY 9,16 | +2,46 % | CNY 9,02 | CNY 9,19 | CNY 8,95 | 4,44M |
| 2026-08-19 | CNY 8,94 | -1,65 % | CNY 9,09 | CNY 9,11 | CNY 8,92 | 2,48M |
| 2026-08-18 | CNY 9,09 | +0,89 % | CNY 9,04 | CNY 9,11 | CNY 9,01 | 2,60M |
| 2026-08-17 | CNY 9,01 | +0,33 % | CNY 8,98 | CNY 9,04 | CNY 8,86 | 1,81M |
| 2026-08-14 | CNY 8,98 | 0,00 % | CNY 9,00 | CNY 9,05 | CNY 8,87 | 2,57M |
| 2026-08-13 | CNY 8,98 | -1,64 % | CNY 9,12 | CNY 9,15 | CNY 8,96 | 3,84M |
| 2026-08-12 | CNY 9,13 | +0,44 % | CNY 9,09 | CNY 9,18 | CNY 9,00 | 3,65M |
| 2026-08-11 | CNY 9,09 | -0,44 % | CNY 9,09 | CNY 9,16 | CNY 8,98 | 2,99M |
| 2026-08-10 | CNY 9,13 | +2,47 % | CNY 8,86 | CNY 9,15 | CNY 8,86 | 3,64M |
| 2026-08-07 | CNY 8,91 | -0,34 % | CNY 8,93 | CNY 8,93 | CNY 8,76 | 2,28M |
| 2026-08-06 | CNY 8,94 | +0,45 % | CNY 8,88 | CNY 8,96 | CNY 8,81 | 2,53M |
| 2026-08-05 | CNY 8,90 | -0,34 % | CNY 8,96 | CNY 8,99 | CNY 8,83 | 2,60M |
| 2026-08-04 | CNY 8,93 | -1,54 % | CNY 9,07 | CNY 9,12 | CNY 8,88 | 3,43M |
| 2026-08-03 | CNY 9,07 | +1,91 % | CNY 8,95 | CNY 9,11 | CNY 8,86 | 3,75M |
| 2026-07-31 | CNY 8,90 | +1,60 % | CNY 8,74 | CNY 8,90 | CNY 8,72 | 3,15M |
| 2026-07-30 | CNY 8,76 | 0,00 % | CNY 8,76 | CNY 8,98 | CNY 8,75 | 4,06M |
| 2026-07-29 | CNY 8,76 | +1,86 % | CNY 8,60 | CNY 8,82 | CNY 8,60 | 2,83M |
| 2026-07-28 | CNY 8,60 | +0,94 % | CNY 8,47 | CNY 8,70 | CNY 8,47 | 2,31M |
| 2026-07-27 | CNY 8,52 | +2,53 % | CNY 8,31 | CNY 8,56 | CNY 8,30 | 3,46M |
| 2026-07-24 | CNY 8,31 | -3,03 % | CNY 8,55 | CNY 8,58 | CNY 8,30 | 2,84M |
| 2026-07-23 | CNY 8,57 | +1,18 % | CNY 8,42 | CNY 8,59 | CNY 8,36 | 2,50M |
| 2026-07-22 | CNY 8,47 | +0,24 % | CNY 8,48 | CNY 8,52 | CNY 8,35 | 2,79M |
| 2026-07-21 | CNY 8,45 | -1,86 % | CNY 8,59 | CNY 8,65 | CNY 8,37 | 4,70M |
| 2026-07-20 | CNY 8,61 | -1,15 % | CNY 8,69 | CNY 8,84 | CNY 8,53 | 3,96M |
| 2026-07-17 | CNY 8,71 | -2,35 % | CNY 8,88 | CNY 9,01 | CNY 8,63 | 3,45M |
| 2026-07-16 | CNY 8,92 | +1,94 % | CNY 8,73 | CNY 8,95 | CNY 8,65 | 3,26M |
| 2026-07-15 | CNY 8,75 | +2,34 % | CNY 8,54 | CNY 8,78 | CNY 8,48 | 3,09M |
| 2026-07-14 | CNY 8,55 | +1,42 % | CNY 8,42 | CNY 8,57 | CNY 8,33 | 2,37M |
| 2026-07-13 | CNY 8,43 | -1,75 % | CNY 8,58 | CNY 8,61 | CNY 8,40 | 2,43M |
| 2026-07-10 | CNY 8,58 | +1,42 % | CNY 8,48 | CNY 8,71 | CNY 8,33 | 3,89M |
| 2026-07-09 | CNY 8,46 | -2,31 % | CNY 8,59 | CNY 8,66 | CNY 8,38 | 2,93M |
| 2026-07-08 | CNY 8,66 | +0,12 % | CNY 8,75 | CNY 8,86 | CNY 8,56 | 3,17M |
| 2026-07-07 | CNY 8,65 | -1,93 % | CNY 8,80 | CNY 8,80 | CNY 8,52 | 3,27M |
| 2026-07-06 | CNY 8,82 | +0,57 % | CNY 8,87 | CNY 8,90 | CNY 8,75 | 1,97M |
| 2026-07-03 | CNY 8,77 | +1,15 % | CNY 8,68 | CNY 8,83 | CNY 8,65 | 2,62M |
| 2026-07-02 | CNY 8,67 | +0,35 % | CNY 8,63 | CNY 8,82 | CNY 8,52 | 2,39M |
| 2026-07-01 | CNY 8,64 | +3,10 % | CNY 8,33 | CNY 8,72 | CNY 8,30 | 4,27M |
| 2026-06-30 | CNY 8,38 | -0,71 % | CNY 8,35 | CNY 8,50 | CNY 8,28 | 2,80M |
| 2026-06-29 | CNY 8,44 | +1,20 % | CNY 8,30 | CNY 8,53 | CNY 8,11 | 4,15M |
| 2026-06-26 | CNY 8,34 | -0,71 % | CNY 8,35 | CNY 8,59 | CNY 8,23 | 3,97M |
| 2026-06-25 | CNY 8,40 | -1,06 % | CNY 8,51 | CNY 8,54 | CNY 8,30 | 3,22M |
| 2026-06-24 | CNY 8,49 | -3,41 % | CNY 8,76 | CNY 8,81 | CNY 8,47 | 2,79M |
| 2026-06-23 | CNY 8,79 | +1,85 % | CNY 8,60 | CNY 8,85 | CNY 8,41 | 3,93M |
| 2026-06-22 | CNY 8,63 | +0,35 % | CNY 8,58 | CNY 8,66 | CNY 8,29 | 4,02M |
| 2026-06-18 | CNY 8,60 | -0,46 % | CNY 8,62 | CNY 8,68 | CNY 8,45 | 2,61M |
| 2026-06-17 | CNY 8,64 | -3,14 % | CNY 8,91 | CNY 8,92 | CNY 8,53 | 4,85M |
| 2026-06-16 | CNY 8,92 | -1,65 % | CNY 9,11 | CNY 9,11 | CNY 8,89 | 3,03M |
| 2026-06-15 | CNY 9,07 | -0,44 % | CNY 9,13 | CNY 9,24 | CNY 9,01 | 2,93M |
| 2026-06-12 | CNY 9,11 | +2,94 % | CNY 8,88 | CNY 9,13 | CNY 8,83 | 3,20M |
| 2026-06-11 | CNY 8,85 | -2,96 % | CNY 9,06 | CNY 9,08 | CNY 8,72 | 3,86M |
| 2026-06-10 | CNY 9,12 | +1,22 % | CNY 9,04 | CNY 9,15 | CNY 8,97 | 3,11M |
| 2026-06-09 | CNY 9,01 | -1,64 % | CNY 9,20 | CNY 9,21 | CNY 8,97 | 2,51M |
| 2026-06-08 | CNY 9,16 | -0,65 % | CNY 9,12 | CNY 9,30 | CNY 9,01 | 2,86M |
| 2026-06-05 | CNY 9,22 | +1,65 % | CNY 9,06 | CNY 9,33 | CNY 9,06 | 3,33M |
| 2026-06-04 | CNY 9,07 | -1,41 % | CNY 9,15 | CNY 9,30 | CNY 9,02 | 2,51M |
| 2026-06-03 | CNY 9,20 | -1,81 % | CNY 9,40 | CNY 9,40 | CNY 9,10 | 3,77M |
| 2026-06-02 | CNY 9,37 | -3,30 % | CNY 9,70 | CNY 9,70 | CNY 9,33 | 4,19M |
| 2026-06-01 | CNY 9,69 | +1,57 % | CNY 9,38 | CNY 9,70 | CNY 9,31 | 3,74M |
| 2026-05-29 | CNY 9,54 | +0,95 % | CNY 9,45 | CNY 9,69 | CNY 9,45 | 3,53M |
| 2026-05-28 | CNY 9,45 | -1,25 % | CNY 9,58 | CNY 9,61 | CNY 9,32 | 2,52M |
| 2026-05-27 | CNY 9,57 | -1,03 % | CNY 9,68 | CNY 9,68 | CNY 9,45 | 2,84M |
| 2026-05-26 | CNY 9,67 | -1,12 % | CNY 9,78 | CNY 9,81 | CNY 9,60 | 2,45M |